Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2024 | CNY | 62.8 | 63 | 61 | 61.28 | 61.28 | -2.37 (-3.72%) | 12,571,750 |
27 Feb 2024 | CNY | 60.3 | 64 | 57.3 | 63.65 | 63.65 | +3.87 (+6.47%) | 14,286,510 |
26 Feb 2024 | CNY | 59 | 61.52 | 59 | 59.78 | 59.78 | +2.06 (+3.57%) | 10,672,840 |
23 Feb 2024 | CNY | 56.5 | 58 | 55.4 | 57.72 | 57.72 | +1.15 (+2.03%) | 8,323,260 |
22 Feb 2024 | CNY | 57 | 57.58 | 55.9 | 56.57 | 56.57 | -0.91 (-1.58%) | 5,903,170 |
21 Feb 2024 | CNY | 54.32 | 58.68 | 53.82 | 57.48 | 57.48 | +1.98 (+3.57%) | 10,217,720 |
20 Feb 2024 | CNY | 56.1 | 57.03 | 52.6 | 55.5 | 55.5 | -1.54 (-2.70%) | 12,023,480 |
19 Feb 2024 | CNY | 60.48 | 60.54 | 55.77 | 57.04 | 57.04 | -2.25 (-3.79%) | 9,984,040 |
8 Feb 2024 | CNY | 58.5 | 62.3 | 57.55 | 59.29 | 59.29 | +0.99 (+1.70%) | 7,212,020 |
7 Feb 2024 | CNY | 54.16 | 58.65 | 54 | 58.3 | 58.3 | +4.6 (+8.57%) | 9,309,320 |
6 Feb 2024 | CNY | 49 | 53.99 | 48.25 | 53.7 | 53.7 | +4.45 (+9.04%) | 7,000,290 |
5 Feb 2024 | CNY | 50.5 | 51 | 47.11 | 49.25 | 49.25 | -1.85 (-3.62%) | 6,404,290 |
2 Feb 2024 | CNY | 52.82 | 53.44 | 49.62 | 51.1 | 51.1 | -1.51 (-2.87%) | 4,617,570 |
1 Feb 2024 | CNY | 51.5 | 54.05 | 51.1 | 52.61 | 52.61 | +1.06 (+2.06%) | 5,168,540 |
31 Jan 2024 | CNY | 52.79 | 54.2 | 51.55 | 51.55 | 51.55 | -0.91 (-1.73%) | 4,281,390 |
30 Jan 2024 | CNY | 52.3 | 54.5 | 51.8 | 52.46 | 52.46 | +0.24 (+0.46%) | 5,246,060 |
29 Jan 2024 | CNY | 55 | 55.15 | 51.82 | 52.22 | 52.22 | -2.6 (-4.74%) | 7,654,410 |
26 Jan 2024 | CNY | 57.77 | 58.35 | 54.38 | 54.82 | 54.82 | -3.58 (-6.13%) | 6,037,180 |
25 Jan 2024 | CNY | 57.66 | 59 | 56 | 58.4 | 58.4 | +0.79 (+1.37%) | 4,981,370 |
24 Jan 2024 | CNY | 57.69 | 58.55 | 55.35 | 57.61 | 57.61 | -0.27 (-0.47%) | 5,856,210 |
23 Jan 2024 | CNY | 55.5 | 58.45 | 55.48 | 57.88 | 57.88 | +3.62 (+6.67%) | 8,511,010 |
22 Jan 2024 | CNY | 57.82 | 57.82 | 54.01 | 54.26 | 54.26 | -3.56 (-6.16%) | 4,742,590 |
19 Jan 2024 | CNY | 57.08 | 58.57 | 57.08 | 57.82 | 57.82 | +1.18 (+2.08%) | 5,203,400 |
18 Jan 2024 | CNY | 55.61 | 56.99 | 54.85 | 56.64 | 56.64 | +1.23 (+2.22%) | 4,949,290 |
17 Jan 2024 | CNY | 58.39 | 58.98 | 55.41 | 55.41 | 55.41 | -3.54 (-6.01%) | 6,347,540 |
16 Jan 2024 | CNY | 58.79 | 59.26 | 57.75 | 58.95 | 58.95 | -0.16 (-0.27%) | 3,743,960 |
15 Jan 2024 | CNY | 59.99 | 59.99 | 58.83 | 59.11 | 59.11 | -0.88 (-1.47%) | 3,437,240 |
12 Jan 2024 | CNY | 60.17 | 61.4 | 59.8 | 59.99 | 59.99 | -0.44 (-0.73%) | 3,536,300 |
11 Jan 2024 | CNY | 60 | 60.64 | 59.01 | 60.43 | 60.43 | +0.44 (+0.73%) | 3,071,170 |
10 Jan 2024 | CNY | 59.91 | 60.75 | 59.31 | 59.99 | 59.99 | -0.19 (-0.32%) | 2,139,100 |